Breaking News

Intercontinental Exchange Inc (ICE)

Symbol	Exchange	Currency
ICE	NYSE	USD	Real-time
ICE	Mexico	MXN	Delayed
IC2	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

1,951.050 +0.000 +0.00%

28/06 - Closed. Currency in MXN ( Disclaimer )

Type: Equity

Market: Mexico

ISIN: US45866F1049

S/N: 45866F104

Volume: 0
Bid/Ask: 0.000 / 0.000
Day's Range: 1,951.050 - 1,951.050

Overview
Profile
Historical Data

ICE Historical Data

Get free historical data for ICE. You'll find the closing price, open, high, low, change and %change of the Intercontinental Exchange Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 27, 2022	1,951.050	1,951.050	1,951.050	1,951.050	0.06K	1.67%
Jun 24, 2022	1,919.000	1,919.000	1,919.000	1,919.000	0.03K	1.80%
Jun 21, 2022	1,885.030	1,884.000	1,885.030	1,884.000	0.08K	-1.41%
Jun 17, 2022	1,912.000	1,912.000	1,912.000	1,912.000	0.03K	-3.27%
Jun 09, 2022	1,976.670	1,976.670	1,976.670	1,976.670	0.04K	-1.70%
May 31, 2022	2,010.890	2,006.230	2,010.890	2,006.230	1.08K	4.41%
May 24, 2022	1,926.000	1,926.000	1,926.000	1,926.000	0.03K	-0.46%
May 23, 2022	1,934.890	1,934.890	1,934.890	1,934.890	0.07K	0.66%
May 20, 2022	1,922.210	1,922.210	1,922.210	1,922.210	1.07K	1.09%
May 19, 2022	1,901.530	1,901.530	1,901.530	1,901.530	0.52K	-2.49%
May 17, 2022	1,950.150	1,950.150	1,950.150	1,950.150	0.06K	-2.06%
May 10, 2022	1,991.230	1,965.000	1,991.230	1,965.000	0.10K	-0.72%
May 06, 2022	2,005.590	2,027.590	2,027.590	2,005.590	3.04K	-15.96%
Apr 27, 2022	2,386.500	2,386.500	2,386.500	2,386.500	0.02K	-3.22%
Apr 21, 2022	2,465.890	2,465.890	2,465.890	2,465.890	0.15K	-1.60%
Apr 20, 2022	2,506.030	2,506.030	2,506.030	2,506.030	0.41K	2.83%
Apr 18, 2022	2,437.050	2,437.050	2,437.050	2,437.050	0.02K	-1.21%
Apr 13, 2022	2,467.000	2,467.000	2,467.000	2,467.000	0.14K	-6.84%
Apr 05, 2022	2,648.230	2,648.230	2,648.230	2,648.230	-	0.15%
Mar 29, 2022	2,644.270	2,638.000	2,645.980	2,638.000	1.74K	-2.34%
Mar 24, 2022	2,707.690	2,707.690	2,707.690	2,707.690	0.03K	-1.68%
Mar 22, 2022	2,754.000	2,754.000	2,754.000	2,754.000	0.05K	-0.29%
Mar 18, 2022	2,762.000	2,762.000	2,762.000	2,762.000	0.07K	2.62%
Mar 16, 2022	2,691.560	2,717.000	2,717.000	2,691.560	0.05K	0.21%
Mar 11, 2022	2,686.000	2,686.000	2,686.000	2,686.000	0.45K	37.67%
Jun 27, 2022	1,951.050	1,951.050	1,951.050	1,951.050	0.06K	1.67%
Jun 24, 2022	1,919.000	1,919.000	1,919.000	1,919.000	0.03K	1.80%
Jun 21, 2022	1,885.030	1,884.000	1,885.030	1,884.000	0.08K	-1.41%
Jun 17, 2022	1,912.000	1,912.000	1,912.000	1,912.000	0.03K	-3.27%
Jun 09, 2022	1,976.670	1,976.670	1,976.670	1,976.670	0.04K	-1.70%

Highest: 2,762.000

Lowest: 1,884.000

Difference: 878.000

Average: 2,202.874

Change %: -2.976

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ICE Comments

Write your thoughts about Intercontinental Exchange Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,352.32	-92.69	-1.44%
Nikkei 225	26,490.53	+382.88	+1.47%
Shanghai	3,364.40	+9.05	+0.27%
US 500	3,853.4	+8.3	+0.22%
US Tech 100	11,888.3	+35.7	+0.30%
DAX	12,771.59	+177.07	+1.41%
Dollar Index	106.748	-0.150	-0.14%

Crude Oil WTI	99.44	+0.91	+0.92%
Brent Oil	101.51	+0.82	+0.81%
Natural Gas	5.606	+0.096	+1.74%
Gold	1,742.85	+6.35	+0.37%
Silver	19.337	+0.178	+0.93%
US Soybeans	1,482.75	+36.75	+2.54%
Copper	3.5320	+0.1240	+3.64%

USD/PHP	55.902	+0.092	+0.16%
EUR/USD	1.0187	+0.0006	+0.06%
USD/JPY	135.85	-0.09	-0.06%
GBP/USD	1.1977	+0.0047	+0.40%
EUR/PHP	56.947	+0.139	+0.24%
USD/TRY	17.2667	+0.0409	+0.24%
AUD/USD	0.6836	+0.0060	+0.89%

Alphabet C	2,304.27	+26.53	+1.16%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	54.79	+0.16	+0.29%
Booking	1,750.86	-37.10	-2.08%
Apple	142.92	+1.36	+0.96%
Alibaba ADR	119.12	-1.01	-0.84%
Twitter Inc	38.21	-0.17	-0.44%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ICE	1,951.050	+0.000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Monde Nissin	13.36	-7.22%	19.98M
Ayala Land	26.150	-2.79%	16.05M
BDO Unibank	116.30	-2.68%	2.86M
International Container	186.200	-4.17%	1.92M
Ayala	654.00	+0.62%	351.29K
SM Investments	844.00	+0.60%	258.41K
PLDT	1,693.00	-3.70%	145.78K

Name	Last	Chg. %	Vol.
Anchor Land	7.840	+32.88%	2.30K
Coal Asia	0.236	+12.38%	10.00K
Altus Property Ventures	14.50	+11.37%	0.90K
Waterfront Philippines	0.450	+9.76%	350.00K
Jackstones	1.640	+8.61%	100.00K
GT Capital Pref A	1,018.00	+7.34%	1.00K
Abacore Capital	1.6400	+7.19%	68.03M

Name	Last	Chg. %	Vol.
Prime Media	2.400	-10.45%	2.48M
PhilWeb	3.8800	-9.77%	11.12M
Oriental Petrol	0.0110	-8.33%	54.80M
Wellex Industries	0.250	-7.41%	20.00K
Monde Nissin	13.36	-7.22%	19.98M
Pacifica	2.310	-6.48%	32.00K
Araneta Properties	1.500	-6.25%	1.75M